63,000€
0,49%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 62,94 | 63,02 | 62,94 | 62,99 | 0,48% | - |
| 23.06.2026 | 62,26 | 63,10 | 61,82 | 62,69 | 0,48% | 40,00 |
| 22.06.2026 | 64,11 | 65,01 | 62,39 | 62,39 | -3,67% | - |
| 19.06.2026 | 63,98 | 65,33 | 63,84 | 64,77 | 0,26% | - |
| 18.06.2026 | 64,49 | 65,56 | 64,24 | 64,60 | 0,22% | - |
| 17.06.2026 | 65,74 | 66,14 | 64,44 | 64,46 | -2,14% | - |
| 16.06.2026 | 65,15 | 66,35 | 65,15 | 65,87 | 0,92% | - |
| 15.06.2026 | 64,39 | 65,39 | 64,16 | 65,27 | 0,59% | - |
| 12.06.2026 | 63,82 | 64,89 | 63,82 | 64,89 | 1,82% | - |
| 11.06.2026 | 63,39 | 64,09 | 63,00 | 63,73 | 0,31% | - |
| 10.06.2026 | 62,81 | 63,59 | 62,24 | 63,53 | 1,55% | - |
| 09.06.2026 | 61,96 | 62,97 | 61,72 | 62,56 | 0,87% | - |
| 08.06.2026 | 63,18 | 63,21 | 61,73 | 62,02 | -1,24% | 16,00 |
| 05.06.2026 | 61,86 | 62,90 | 61,31 | 62,80 | 0,82% | - |
| 04.06.2026 | 62,74 | 63,72 | 61,80 | 62,29 | -0,67% | - |
| 03.06.2026 | 61,57 | 63,97 | 61,36 | 62,71 | 1,75% | - |
| 02.06.2026 | 62,61 | 62,64 | 61,43 | 61,63 | -1,58% | - |
| 01.06.2026 | 64,17 | 64,68 | 62,12 | 62,62 | -2,46% | - |
| 29.05.2026 | 63,79 | 64,66 | 63,39 | 64,20 | 0,41% | - |
| 28.05.2026 | 64,27 | 64,47 | 63,73 | 63,94 | -0,87% | - |
| 27.05.2026 | 64,61 | 65,54 | 64,50 | 64,50 | -0,37% | - |
| 26.05.2026 | 65,45 | 66,01 | 64,63 | 64,74 | -1,15% | - |
| 25.05.2026 | 64,99 | 65,75 | 64,73 | 65,49 | 0,75% | - |
| 22.05.2026 | 65,65 | 66,30 | 64,20 | 65,00 | -1,07% | - |
| 21.05.2026 | 65,82 | 66,06 | 64,63 | 65,70 | -0,12% | 83,00 |
| 20.05.2026 | 65,33 | 66,10 | 64,76 | 65,78 | 0,86% | 7,00 |
| 19.05.2026 | 65,05 | 65,85 | 64,84 | 65,22 | 1,13% | - |
| 18.05.2026 | 65,23 | 65,63 | 64,26 | 64,49 | -1,50% | - |
| 15.05.2026 | 65,50 | 66,05 | 65,04 | 65,47 | -0,08% | 33,00 |
| 14.05.2026 | 65,26 | 66,24 | 64,73 | 65,52 | 0,48% | - |
| 13.05.2026 | 66,75 | 67,87 | 65,06 | 65,21 | -3,05% | - |
| 12.05.2026 | 66,37 | 67,35 | 65,78 | 67,26 | 0,55% | - |
| 11.05.2026 | 67,64 | 67,85 | 66,79 | 66,89 | -0,89% | 80,00 |
| 08.05.2026 | 67,50 | 67,96 | 66,58 | 67,49 | 0,30% | - |
| 07.05.2026 | 65,71 | 67,40 | 64,50 | 67,29 | 2,47% | - |
| 06.05.2026 | 69,86 | 70,69 | 64,90 | 65,67 | -6,09% | 6,00 |
| 05.05.2026 | 68,47 | 70,02 | 68,24 | 69,93 | 2,10% | - |
| 04.05.2026 | 68,28 | 69,20 | 67,59 | 68,49 | -0,32% | - |
| 30.04.2026 | 67,60 | 69,04 | 66,93 | 68,71 | 1,99% | - |
| 29.04.2026 | 67,06 | 67,80 | 66,42 | 67,37 | 0,85% | - |
| 28.04.2026 | 67,34 | 68,11 | 66,74 | 66,80 | -0,73% | - |
| 27.04.2026 | 69,02 | 69,05 | 67,26 | 67,29 | -2,86% | - |
| 24.04.2026 | 69,53 | 69,78 | 68,79 | 69,27 | -0,27% | - |
| 23.04.2026 | 67,52 | 69,71 | 67,03 | 69,46 | 3,07% | - |
| 22.04.2026 | 67,02 | 67,70 | 66,93 | 67,39 | 0,79% | - |
| 21.04.2026 | 67,01 | 67,54 | 66,64 | 66,86 | -0,19% | - |
| 20.04.2026 | 66,64 | 67,16 | 66,06 | 66,99 | 0,43% | - |
| 17.04.2026 | 66,09 | 66,74 | 65,47 | 66,70 | 1,37% | - |
| 16.04.2026 | 66,71 | 67,44 | 65,62 | 65,80 | -2,07% | - |
| 15.04.2026 | 66,34 | 67,42 | 66,34 | 67,19 | 0,98% | 1,00 |
| 14.04.2026 | 65,92 | 66,76 | 65,58 | 66,54 | 0,79% | - |
| 13.04.2026 | 65,66 | 66,08 | 64,65 | 66,02 | 1,01% | - |
| 10.04.2026 | 65,98 | 66,28 | 65,08 | 65,36 | -0,82% | - |
| 09.04.2026 | 66,51 | 67,11 | 65,77 | 65,90 | 0,27% | - |
| 08.04.2026 | 65,97 | 67,40 | 65,08 | 65,72 | -0,76% | 40,00 |
| 07.04.2026 | 66,75 | 67,06 | 66,09 | 66,22 | -0,53% | - |
| 02.04.2026 | 64,81 | 66,85 | 64,15 | 66,57 | 3,05% | - |
| 01.04.2026 | 63,96 | 64,61 | 63,44 | 64,60 | 1,43% | - |
| 31.03.2026 | 64,37 | 65,17 | 63,57 | 63,69 | -1,18% | 10,00 |
| 30.03.2026 | 62,06 | 65,10 | 62,02 | 64,45 | 3,88% | - |
| 27.03.2026 | 63,35 | 63,48 | 61,83 | 62,04 | -2,47% | - |
| 26.03.2026 | 62,84 | 64,13 | 62,58 | 63,61 | 1,26% | 9,00 |
| 25.03.2026 | 64,03 | 64,15 | 61,75 | 62,82 | -2,09% | 8,00 |
| 24.03.2026 | 64,65 | 65,28 | 64,00 | 64,16 | -0,70% | 16,00 |
| 23.03.2026 | 63,65 | 65,04 | 63,08 | 64,61 | 1,38% | 60,00 |
| 20.03.2026 | 64,08 | 64,32 | 63,36 | 63,73 | -0,47% | - |
| 19.03.2026 | 64,22 | 64,67 | 63,62 | 64,03 | -1,69% | 400,00 |
| 18.03.2026 | 65,05 | 65,52 | 64,69 | 65,13 | -0,03% | - |
| 17.03.2026 | 64,91 | 65,50 | 64,54 | 65,15 | 0,51% | - |
| 16.03.2026 | 63,64 | 65,17 | 63,07 | 64,82 | 2,01% | 1,00 |
| 13.03.2026 | 62,63 | 63,81 | 62,54 | 63,54 | 1,36% | - |
| 12.03.2026 | 62,22 | 63,48 | 61,67 | 62,69 | 1,18% | 2,00 |
| 11.03.2026 | 62,01 | 63,40 | 61,26 | 61,96 | -1,02% | - |
| 10.03.2026 | 62,89 | 63,78 | 62,34 | 62,60 | -0,52% | - |
| 09.03.2026 | 64,39 | 64,43 | 61,23 | 62,93 | -1,70% | 375,00 |
| 06.03.2026 | 63,44 | 64,04 | 62,21 | 64,02 | 1,14% | - |
| 05.03.2026 | 61,17 | 63,38 | 60,98 | 63,30 | 3,36% | - |
| 04.03.2026 | 61,97 | 62,22 | 60,66 | 61,24 | -1,59% | - |
| 03.03.2026 | 61,55 | 62,84 | 60,63 | 62,23 | 0,92% | - |
| 02.03.2026 | 60,10 | 62,45 | 60,10 | 61,66 | 2,39% | 52,00 |
| 27.02.2026 | 59,23 | 61,01 | 58,49 | 60,22 | 1,43% | 25,00 |
| 26.02.2026 | 57,20 | 59,78 | 57,09 | 59,37 | 3,59% | - |
| 25.02.2026 | 58,45 | 58,69 | 57,08 | 57,31 | -1,22% | - |
| 24.02.2026 | 57,31 | 58,19 | 57,23 | 58,02 | 1,59% | - |
| 23.02.2026 | 58,38 | 58,75 | 56,96 | 57,11 | -2,26% | 12,00 |
| 20.02.2026 | 58,28 | 58,54 | 57,88 | 58,43 | 0,10% | 4,00 |
| 19.02.2026 | 58,46 | 58,95 | 58,02 | 58,37 | 0,19% | 2,00 |
| 18.02.2026 | 57,54 | 58,40 | 57,46 | 58,26 | 1,69% | - |
| 17.02.2026 | 56,14 | 57,38 | 55,84 | 57,29 | 2,62% | - |
| 16.02.2026 | 55,74 | 56,09 | 55,74 | 55,83 | 1,05% | - |
| 13.02.2026 | 56,17 | 56,98 | 55,13 | 55,25 | -1,93% | 400,00 |
| 12.02.2026 | 59,86 | 60,13 | 55,46 | 56,34 | -5,56% | 4,00 |
| 11.02.2026 | 59,42 | 59,74 | 58,97 | 59,66 | 0,96% | 20,00 |
| 10.02.2026 | 59,56 | 60,07 | 59,09 | 59,09 | -0,87% | - |
| 09.02.2026 | 59,84 | 60,37 | 59,32 | 59,61 | -0,55% | 39,00 |
| 06.02.2026 | 59,72 | 60,48 | 58,62 | 59,94 | 0,62% | 13,00 |
| 05.02.2026 | 58,70 | 60,48 | 58,70 | 59,57 | 2,44% | 203,00 |
| 04.02.2026 | 56,75 | 58,29 | 56,53 | 58,15 | 2,45% | - |
| 03.02.2026 | 57,05 | 57,59 | 56,65 | 56,76 | -0,14% | 5,00 |
| 02.02.2026 | 56,67 | 56,97 | 55,95 | 56,84 | 0,53% | - |